TRX Gold Corporation (TRX.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.6100

0.0000

(0.00%)

At close: 01:26PM EDT

Time Period:

May 11, 2023 - May 11, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	21,100
May 09, 2024	0.6200	0.6200	0.6100	0.6100	0.6100	4,600
May 08, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
May 07, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	1,000
May 06, 2024	0.6100	0.6200	0.6000	0.6200	0.6200	22,500
May 03, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	3,000
May 02, 2024	0.6200	0.6200	0.6000	0.6000	0.6000	12,300
May 01, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Apr 30, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	1,200
Apr 29, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	500
Apr 26, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	2,000
Apr 25, 2024	0.6100	0.6100	0.6000	0.6000	0.6000	2,000
Apr 24, 2024	0.6000	0.6200	0.6000	0.6200	0.6200	1,100
Apr 23, 2024	0.6000	0.6200	0.6000	0.6100	0.6100	15,500
Apr 22, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	1,600
Apr 19, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	3,500
Apr 18, 2024	0.6500	0.6500	0.6300	0.6300	0.6300	25,000
Apr 17, 2024	0.6400	0.6700	0.6300	0.6300	0.6300	30,700
Apr 16, 2024	0.5800	0.6500	0.5800	0.6400	0.6400	112,300
Apr 15, 2024	0.5700	0.5800	0.5500	0.5600	0.5600	47,000
Apr 12, 2024	0.6400	0.6500	0.5500	0.5600	0.5600	81,000
Apr 11, 2024	0.6200	0.6200	0.5900	0.6200	0.6200	8,300
Apr 10, 2024	0.5700	0.6200	0.5700	0.6100	0.6100	20,500
Apr 09, 2024	0.6300	0.6300	0.6000	0.6000	0.6000	33,500
Apr 08, 2024	0.6500	0.6500	0.5600	0.5900	0.5900	54,900
Apr 05, 2024	0.6000	0.6500	0.6000	0.6300	0.6300	32,400
Apr 04, 2024	0.6300	0.6400	0.5900	0.5900	0.5900	43,600
Apr 03, 2024	0.6000	0.6400	0.6000	0.6300	0.6300	73,400
Apr 02, 2024	0.5600	0.6000	0.5600	0.5900	0.5900	55,700
Apr 01, 2024	0.5300	0.5500	0.5300	0.5500	0.5500	19,600
Mar 28, 2024	0.5200	0.5300	0.5200	0.5300	0.5300	2,800
Mar 27, 2024	0.5100	0.5200	0.5100	0.5100	0.5100	12,000
Mar 26, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	4,700
Mar 25, 2024	0.5000	0.5100	0.5000	0.5100	0.5100	10,700
Mar 22, 2024	0.5200	0.5300	0.5200	0.5200	0.5200	9,500
Mar 21, 2024	0.5200	0.5300	0.5200	0.5200	0.5200	10,400
Mar 20, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Mar 19, 2024	0.5200	0.5200	0.4900	0.5000	0.5000	25,600
Mar 18, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	4,700
Mar 15, 2024	0.5300	0.5300	0.5200	0.5300	0.5300	6,300
Mar 14, 2024	0.5400	0.5400	0.5300	0.5300	0.5300	6,000
Mar 13, 2024	0.5400	0.6000	0.5300	0.5400	0.5400	42,500
Mar 12, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	500
Mar 11, 2024	0.4900	0.5400	0.4900	0.5400	0.5400	26,700
Mar 08, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	1,000
Mar 07, 2024	0.4900	0.5200	0.4900	0.5200	0.5200	8,500
Mar 06, 2024	0.4800	0.5000	0.4800	0.5000	0.5000	6,000
Mar 05, 2024	0.4800	0.4800	0.4600	0.4600	0.4600	3,000
Mar 04, 2024	0.4800	0.4900	0.4700	0.4800	0.4800	24,000
Mar 01, 2024	0.4600	0.4700	0.4600	0.4600	0.4600	10,500
Feb 29, 2024	0.4400	0.4600	0.4400	0.4600	0.4600	11,800
Feb 28, 2024	0.4500	0.4500	0.4100	0.4300	0.4300	7,600
Feb 27, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Feb 26, 2024	0.4400	0.4600	0.4400	0.4600	0.4600	2,500
Feb 23, 2024	0.4500	0.4500	0.4100	0.4500	0.4500	25,100
Feb 22, 2024	0.4700	0.4700	0.4500	0.4500	0.4500	15,100
Feb 21, 2024	0.4600	0.5100	0.4600	0.4600	0.4600	57,000
Feb 20, 2024	0.4900	0.4900	0.4600	0.4600	0.4600	21,400
Feb 16, 2024	0.4500	0.4800	0.4400	0.4800	0.4800	26,900
Feb 15, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	600
Feb 14, 2024	0.4800	0.4800	0.4400	0.4400	0.4400	10,200
Feb 13, 2024	0.4500	0.5000	0.4500	0.4700	0.4700	24,000
Feb 12, 2024	0.4400	0.4700	0.4400	0.4500	0.4500	21,400
Feb 09, 2024	0.4300	0.4500	0.3800	0.4500	0.4500	78,600
Feb 08, 2024	0.4400	0.4600	0.4300	0.4300	0.4300	18,000
Feb 07, 2024	0.4600	0.4600	0.4400	0.4600	0.4600	11,800
Feb 06, 2024	0.4600	0.4600	0.4500	0.4500	0.4500	15,500
Feb 05, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	1,500
Feb 02, 2024	0.4400	0.4400	0.4200	0.4400	0.4400	26,100
Feb 01, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	20,500
Jan 31, 2024	0.4400	0.4600	0.4400	0.4600	0.4600	40,800
Jan 30, 2024	0.4800	0.4800	0.4500	0.4600	0.4600	8,000
Jan 29, 2024	0.4500	0.4800	0.4500	0.4800	0.4800	16,200
Jan 26, 2024	0.4500	0.4600	0.4100	0.4600	0.4600	19,500
Jan 25, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	10,500
Jan 24, 2024	0.4700	0.4700	0.4600	0.4600	0.4600	14,000
Jan 23, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	10,100
Jan 22, 2024	0.4900	0.5000	0.4500	0.4800	0.4800	34,000
Jan 19, 2024	0.4900	0.4900	0.4800	0.4900	0.4900	19,500
Jan 18, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	10,900
Jan 17, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	1,600
Jan 16, 2024	0.5000	0.5000	0.4900	0.4900	0.4900	52,000
Jan 15, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 12, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 11, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 10, 2024	0.4900	0.5000	0.4800	0.5000	0.5000	16,600
Jan 09, 2024	0.4900	0.4900	0.4800	0.4800	0.4800	4,500
Jan 08, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	1,800
Jan 05, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	600
Jan 04, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	3,000
Jan 03, 2024	0.5000	0.5000	0.4900	0.4900	0.4900	51,000
Jan 02, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	5,000
Dec 29, 2023	0.5100	0.5100	0.5100	0.5100	0.5100	6,000
Dec 28, 2023	0.5100	0.5200	0.5100	0.5100	0.5100	10,400
Dec 27, 2023	0.5300	0.5300	0.5100	0.5200	0.5200	4,400
Dec 22, 2023	0.5100	0.5300	0.5100	0.5200	0.5200	20,500
Dec 21, 2023	0.5200	0.5200	0.5200	0.5200	0.5200	3,000
Dec 20, 2023	0.5100	0.5100	0.5100	0.5100	0.5100	25,000
Dec 19, 2023	0.4800	0.5200	0.4800	0.5100	0.5100	27,500
Dec 18, 2023	0.5300	0.5300	0.5200	0.5300	0.5300	50,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.90(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.08(+0.32%)

CAD/USD0.7315+0.0004(+0.06%)

CRUDE OIL78.20-1.06(-1.34%)

Bitcoin CAD83,544.95+526.25(+0.63%)

TRX Gold Corporation (TRX.TO)

S&P/TSX
22,308.93
-66.90(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.08(+0.32%)

CAD/USD
0.7315
+0.0004(+0.06%)

CRUDE OIL
78.20
-1.06(-1.34%)

Bitcoin CAD
83,544.95
+526.25(+0.63%)